Backblaze, Inc. (BLZE)
NASDAQ: BLZE · Real-Time Price · USD
4.990
+0.130 (2.67%)
At close: Dec 5, 2025, 4:00 PM EST
4.980
-0.010 (-0.20%)
After-hours: Dec 5, 2025, 6:31 PM EST
Backblaze Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.86 | 5.00 | 4.79 | 4.99 | 4.99 | 2.67% | 725,780 |
| Dec 4, 2025 | 4.75 | 4.93 | 4.68 | 4.86 | 4.86 | 2.75% | 542,817 |
| Dec 3, 2025 | 4.58 | 4.76 | 4.50 | 4.73 | 4.73 | 2.83% | 644,585 |
| Dec 2, 2025 | 4.59 | 4.70 | 4.55 | 4.60 | 4.60 | 0.88% | 532,148 |
| Dec 1, 2025 | 4.64 | 4.73 | 4.45 | 4.56 | 4.56 | -3.80% | 644,059 |
| Nov 28, 2025 | 4.69 | 4.78 | 4.59 | 4.74 | 4.74 | 2.16% | 675,113 |
| Nov 26, 2025 | 4.62 | 4.68 | 4.50 | 4.64 | 4.64 | 0.87% | 626,605 |
| Nov 25, 2025 | 4.52 | 4.77 | 4.42 | 4.60 | 4.60 | 0.88% | 682,006 |
| Nov 24, 2025 | 4.38 | 4.60 | 4.33 | 4.56 | 4.56 | 5.56% | 1,065,860 |
| Nov 21, 2025 | 4.26 | 4.38 | 4.13 | 4.32 | 4.32 | -0.23% | 1,115,350 |
| Nov 20, 2025 | 4.58 | 4.66 | 4.32 | 4.33 | 4.33 | -2.26% | 821,244 |
| Nov 19, 2025 | 4.55 | 4.70 | 4.40 | 4.43 | 4.43 | -2.64% | 681,098 |
| Nov 18, 2025 | 4.50 | 4.66 | 4.49 | 4.55 | 4.55 | - | 958,028 |
| Nov 17, 2025 | 4.92 | 4.96 | 4.55 | 4.55 | 4.55 | -7.71% | 1,236,967 |
| Nov 14, 2025 | 4.97 | 5.08 | 4.89 | 4.93 | 4.93 | -3.33% | 607,960 |
| Nov 13, 2025 | 5.38 | 5.38 | 5.08 | 5.10 | 5.10 | -6.25% | 1,062,174 |
| Nov 12, 2025 | 5.64 | 5.68 | 5.28 | 5.44 | 5.44 | -3.37% | 1,186,739 |
| Nov 11, 2025 | 5.54 | 5.81 | 5.45 | 5.63 | 5.63 | 0.36% | 1,039,283 |
| Nov 10, 2025 | 6.09 | 6.16 | 5.58 | 5.61 | 5.61 | -3.28% | 1,218,505 |
| Nov 7, 2025 | 6.19 | 6.22 | 5.79 | 5.80 | 5.80 | -6.15% | 1,618,216 |
| Nov 6, 2025 | 8.40 | 8.55 | 6.12 | 6.18 | 6.18 | -33.83% | 2,654,177 |
| Nov 5, 2025 | 9.74 | 9.85 | 9.25 | 9.34 | 9.34 | -3.31% | 617,275 |
| Nov 4, 2025 | 10.00 | 10.34 | 9.54 | 9.66 | 9.66 | -7.20% | 651,548 |
| Nov 3, 2025 | 10.39 | 10.55 | 10.08 | 10.41 | 10.41 | 0.97% | 462,265 |
| Oct 31, 2025 | 10.50 | 10.63 | 10.20 | 10.31 | 10.31 | -0.29% | 301,102 |
| Oct 30, 2025 | 10.41 | 10.69 | 10.33 | 10.34 | 10.34 | -1.80% | 359,205 |
| Oct 29, 2025 | 10.77 | 10.77 | 10.35 | 10.53 | 10.53 | -1.77% | 555,446 |
| Oct 28, 2025 | 10.40 | 10.86 | 10.31 | 10.72 | 10.72 | 3.08% | 510,487 |
| Oct 27, 2025 | 10.57 | 10.65 | 10.29 | 10.40 | 10.40 | -0.38% | 372,773 |
| Oct 24, 2025 | 10.69 | 10.72 | 10.39 | 10.44 | 10.44 | -0.57% | 416,330 |
| Oct 23, 2025 | 9.70 | 10.61 | 9.52 | 10.50 | 10.50 | 8.81% | 798,664 |
| Oct 22, 2025 | 9.18 | 9.66 | 9.04 | 9.65 | 9.65 | 5.46% | 477,562 |
| Oct 21, 2025 | 9.20 | 9.27 | 9.00 | 9.15 | 9.15 | -0.65% | 258,887 |
| Oct 20, 2025 | 9.24 | 9.34 | 9.14 | 9.21 | 9.21 | 0.88% | 271,378 |
| Oct 17, 2025 | 9.40 | 9.53 | 9.10 | 9.13 | 9.13 | -3.69% | 369,143 |
| Oct 16, 2025 | 9.50 | 9.98 | 9.36 | 9.48 | 9.48 | 0.11% | 343,452 |
| Oct 15, 2025 | 9.29 | 9.49 | 9.23 | 9.47 | 9.47 | 3.84% | 441,063 |
| Oct 14, 2025 | 9.19 | 9.48 | 9.06 | 9.12 | 9.12 | -3.39% | 454,578 |
| Oct 13, 2025 | 9.70 | 9.71 | 9.15 | 9.44 | 9.44 | - | 510,252 |
| Oct 10, 2025 | 10.00 | 10.18 | 9.41 | 9.44 | 9.44 | -5.51% | 552,938 |
| Oct 9, 2025 | 10.17 | 10.17 | 9.82 | 9.99 | 9.99 | -2.25% | 383,148 |
| Oct 8, 2025 | 9.43 | 10.35 | 9.24 | 10.22 | 10.22 | 9.07% | 777,833 |
| Oct 7, 2025 | 9.55 | 9.60 | 9.22 | 9.37 | 9.37 | -1.78% | 448,974 |
| Oct 6, 2025 | 9.83 | 9.83 | 9.52 | 9.54 | 9.54 | -1.55% | 429,199 |
| Oct 3, 2025 | 9.65 | 9.87 | 9.51 | 9.69 | 9.69 | 0.52% | 461,627 |
| Oct 2, 2025 | 9.18 | 9.65 | 9.10 | 9.64 | 9.64 | 5.70% | 683,911 |
| Oct 1, 2025 | 9.17 | 9.32 | 9.09 | 9.12 | 9.12 | -1.72% | 495,173 |
| Sep 30, 2025 | 9.62 | 9.71 | 9.08 | 9.28 | 9.28 | -3.83% | 652,181 |
| Sep 29, 2025 | 9.73 | 9.84 | 9.54 | 9.65 | 9.65 | 1.15% | 495,826 |
| Sep 26, 2025 | 9.78 | 9.87 | 9.45 | 9.54 | 9.54 | -2.55% | 554,040 |